ened/KissMeData
1
0
Fork 0
Code Issues Pull Requests Actions Packages Projects Releases Wiki Activity

Update 2025-04-01 4020 candle_min

Browse Source
This commit is contained in:
ened
2025-04-01 22:08:21 +09:00
parent 2f95ef4be7
commit fe84d91987
4020 changed files with 1865220 additions and 0 deletions
Download Patch File Download Diff File Expand all files Collapse all files

680
097800/min/candle-20250401.csv Normal file
View File

@@ -0,0 +1,680 @@
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
20250401,201800,191182816,573,573,573,573,3687
20250401,201700,191182816,573,573,573,573,0
20250401,201600,191182816,573,573,573,573,0
20250401,201500,191182816,573,573,573,573,0
20250401,201400,191182816,573,573,573,573,0
20250401,201300,191182816,573,573,573,573,0
20250401,201200,191182816,573,573,573,573,0
20250401,201100,191182816,573,573,573,573,0
20250401,201000,191182816,573,573,573,573,0
20250401,200900,191182816,573,573,573,573,0
20250401,200800,191182816,573,573,573,573,0
20250401,200700,191182816,573,573,573,573,0
20250401,200600,191182816,573,573,573,573,0
20250401,200500,191182816,573,573,573,573,0
20250401,200400,191182816,573,573,573,573,0
20250401,200300,191182816,573,573,573,573,0
20250401,200200,191182816,573,573,573,573,0
20250401,200100,191182816,573,573,573,573,0
20250401,200000,191182816,573,573,573,573,0
20250401,195900,191182816,573,573,573,573,0
20250401,195800,191182816,573,573,573,573,0
20250401,195700,191182816,573,573,573,573,0
20250401,195600,191182816,573,573,573,573,0
20250401,195500,191182816,573,573,573,573,0
20250401,195400,191182816,573,573,573,573,0
20250401,195300,191182816,573,573,573,573,0
20250401,195200,191182816,573,573,573,573,0
20250401,195100,191182816,573,573,573,573,0
20250401,195000,191182816,573,573,573,573,0
20250401,194900,191182816,573,573,573,573,0
20250401,194800,191182816,573,573,573,573,3687
20250401,194700,191182816,573,573,573,573,0
20250401,194600,191182816,573,573,573,573,0
20250401,194500,191182816,573,573,573,573,0
20250401,194400,191182816,573,573,573,573,0
20250401,194300,191182816,573,573,573,573,0
20250401,194200,191182816,573,573,573,573,0
20250401,194100,191182816,573,573,573,573,0
20250401,194000,191182816,573,573,573,573,0
20250401,193900,191182816,573,573,573,573,0
20250401,193800,191182816,573,573,573,573,0
20250401,193700,191182816,573,573,573,573,0
20250401,193600,191182816,573,573,573,573,0
20250401,193500,191182816,573,573,573,573,0
20250401,193400,191182816,573,573,573,573,0
20250401,193300,191182816,573,573,573,573,0
20250401,193200,191182816,573,573,573,573,0
20250401,193100,191182816,573,573,573,573,0
20250401,193000,191182816,573,573,573,573,0
20250401,192900,191182816,573,573,573,573,0
20250401,192800,191182816,573,573,573,573,0
20250401,192700,191182816,573,573,573,573,0
20250401,192600,191182816,573,573,573,573,0
20250401,192500,191182816,573,573,573,573,0
20250401,192400,191182816,573,573,573,573,0
20250401,192300,191182816,573,573,573,573,0
20250401,192200,191182816,573,573,573,573,0
20250401,192100,191182816,573,573,573,573,0
20250401,192000,191182816,573,573,573,573,0
20250401,191900,191182816,573,573,573,573,0
20250401,191800,191182816,573,573,573,573,3687
20250401,191700,191182816,573,573,573,573,0
20250401,191600,191182816,573,573,573,573,0
20250401,191500,191182816,573,573,573,573,0
20250401,191400,191182816,573,573,573,573,0
20250401,191300,191182816,573,573,573,573,0
20250401,191200,191182816,573,573,573,573,0
20250401,191100,191182816,573,573,573,573,0
20250401,191000,191182816,573,573,573,573,0
20250401,190900,191182816,573,573,573,573,0
20250401,190800,191182816,573,573,573,573,0
20250401,190700,191182816,573,573,573,573,0
20250401,190600,191182816,573,573,573,573,0
20250401,190500,191182816,573,573,573,573,0
20250401,190400,191182816,573,573,573,573,0
20250401,190300,191182816,573,573,573,573,0
20250401,190200,191182816,573,573,573,573,0
20250401,190100,191182816,573,573,573,573,0
20250401,190000,191182816,573,573,573,573,0
20250401,185900,191182816,573,573,573,573,0
20250401,185800,191182816,573,573,573,573,0
20250401,185700,191182816,573,573,573,573,0
20250401,185600,191182816,573,573,573,573,0
20250401,185500,191182816,573,573,573,573,0
20250401,185400,191182816,573,573,573,573,0
20250401,185300,191182816,573,573,573,573,0
20250401,185200,191182816,573,573,573,573,0
20250401,185100,191182816,573,573,573,573,0
20250401,185000,191182816,573,573,573,573,0
20250401,184900,191182816,573,573,573,573,0
20250401,184800,191182816,573,573,573,573,3687
20250401,184700,191182816,573,573,573,573,0
20250401,184600,191182816,573,573,573,573,0
20250401,184500,191182816,573,573,573,573,0
20250401,184400,191182816,573,573,573,573,0
20250401,184300,191182816,573,573,573,573,0
20250401,184200,191182816,573,573,573,573,0
20250401,184100,191182816,573,573,573,573,0
20250401,184000,191182816,573,573,573,573,0
20250401,183900,191182816,573,573,573,573,0
20250401,183800,191182816,573,573,573,573,0
20250401,183700,191182816,573,573,573,573,0
20250401,183600,191182816,573,573,573,573,0
20250401,183500,191182816,573,573,573,573,0
20250401,183400,191182816,573,573,573,573,0
20250401,183300,191182816,573,573,573,573,0
20250401,183200,191182816,573,573,573,573,0
20250401,183100,191182816,573,573,573,573,0
20250401,183000,191182816,573,573,573,573,0
20250401,182900,191182816,573,573,573,573,0
20250401,182800,191182816,573,573,573,573,0
20250401,182700,191182816,573,573,573,573,0
20250401,182600,191182816,573,573,573,573,0
20250401,182500,191182816,573,573,573,573,0
20250401,182400,191182816,573,573,573,573,0
20250401,182300,191182816,573,573,573,573,0
20250401,182200,191182816,573,573,573,573,0
20250401,182100,191182816,573,573,573,573,0
20250401,182000,191182816,573,573,573,573,0
20250401,181900,191182816,573,573,573,573,0
20250401,181800,191182816,573,573,573,573,3687
20250401,181700,191182816,573,573,573,573,0
20250401,181600,191182816,573,573,573,573,0
20250401,181500,191182816,573,573,573,573,0
20250401,181400,191182816,573,573,573,573,0
20250401,181300,191182816,573,573,573,573,0
20250401,181200,191182816,573,573,573,573,0
20250401,181100,191182816,573,573,573,573,0
20250401,181000,191182816,573,573,573,573,0
20250401,180900,191182816,573,573,573,573,0
20250401,180800,191182816,573,573,573,573,0
20250401,180700,191182816,573,573,573,573,0
20250401,180600,191182816,573,573,573,573,0
20250401,180500,191182816,573,573,573,573,0
20250401,180400,191182816,573,573,573,573,0
20250401,180300,191182816,573,573,573,573,0
20250401,180200,191182816,573,573,573,573,0
20250401,180100,191182816,573,573,573,573,0
20250401,180000,191182816,573,573,573,573,0
20250401,175900,191182816,573,573,573,573,0
20250401,175800,191182816,573,573,573,573,0
20250401,175700,191182816,573,573,573,573,0
20250401,175600,191182816,573,573,573,573,0
20250401,175500,191182816,573,573,573,573,0
20250401,175400,191182816,573,573,573,573,0
20250401,175300,191182816,573,573,573,573,0
20250401,175200,191182816,573,573,573,573,0
20250401,175100,191182816,573,573,573,573,0
20250401,175000,191182816,573,573,573,573,0
20250401,174900,191182816,573,573,573,573,0
20250401,174800,191182816,573,573,573,573,3687
20250401,174700,191182816,573,573,573,573,0
20250401,174600,191182816,573,573,573,573,0
20250401,174500,191182816,573,573,573,573,0
20250401,174400,191182816,573,573,573,573,0
20250401,174300,191182816,573,573,573,573,0
20250401,174200,191182816,573,573,573,573,0
20250401,174100,191182816,573,573,573,573,0
20250401,174000,191182816,573,573,573,573,0
20250401,173900,191182816,573,573,573,573,0
20250401,173800,191182816,573,573,573,573,0
20250401,173700,191182816,573,573,573,573,0
20250401,173600,191182816,573,573,573,573,0
20250401,173500,191182816,573,573,573,573,0
20250401,173400,191182816,573,573,573,573,0
20250401,173300,191182816,573,573,573,573,0
20250401,173200,191182816,573,573,573,573,0
20250401,173100,191182816,573,573,573,573,0
20250401,173000,191182816,573,573,573,573,0
20250401,172900,191182816,573,573,573,573,0
20250401,172800,191182816,573,573,573,573,0
20250401,172700,191182816,573,573,573,573,0
20250401,172600,191182816,573,573,573,573,0
20250401,172500,191182816,573,573,573,573,0
20250401,172400,191182816,573,573,573,573,0
20250401,172300,191182816,573,573,573,573,0
20250401,172200,191182816,573,573,573,573,0
20250401,172100,191182816,573,573,573,573,0
20250401,172000,191182816,573,573,573,573,0
20250401,171900,191182816,573,573,573,573,0
20250401,171800,191182816,573,573,573,573,3687
20250401,171700,191182816,573,573,573,573,0
20250401,171600,191182816,573,573,573,573,0
20250401,171500,191182816,573,573,573,573,0
20250401,171400,191182816,573,573,573,573,0
20250401,171300,191182816,573,573,573,573,0
20250401,171200,191182816,573,573,573,573,0
20250401,171100,191182816,573,573,573,573,0
20250401,171000,191182816,573,573,573,573,0
20250401,170900,191182816,573,573,573,573,0
20250401,170800,191182816,573,573,573,573,0
20250401,170700,191182816,573,573,573,573,0
20250401,170600,191182816,573,573,573,573,0
20250401,170500,191182816,573,573,573,573,0
20250401,170400,191182816,573,573,573,573,0
20250401,170300,191182816,573,573,573,573,0
20250401,170200,191182816,573,573,573,573,0
20250401,170100,191182816,573,573,573,573,0
20250401,170000,191182816,573,573,573,573,0
20250401,165900,191182816,573,573,573,573,0
20250401,165800,191182816,573,573,573,573,0
20250401,165700,191182816,573,573,573,573,0
20250401,165600,191182816,573,573,573,573,0
20250401,165500,191182816,573,573,573,573,0
20250401,165400,191182816,573,573,573,573,0
20250401,165300,191182816,573,573,573,573,0
20250401,165200,191182816,573,573,573,573,0
20250401,165100,191182816,573,573,573,573,0
20250401,165000,191182816,573,573,573,573,0
20250401,164900,191182816,573,573,573,573,0
20250401,164800,191182816,573,573,573,573,3687
20250401,164700,191182816,573,573,573,573,0
20250401,164600,191182816,573,573,573,573,0
20250401,164500,191182816,573,573,573,573,0
20250401,164400,191182816,573,573,573,573,0
20250401,164300,191182816,573,573,573,573,0
20250401,164200,191182816,573,573,573,573,0
20250401,164100,191182816,573,573,573,573,0
20250401,164000,191182816,573,573,573,573,0
20250401,163900,191182816,573,573,573,573,0
20250401,163800,191182816,573,573,573,573,0
20250401,163700,191182816,573,573,573,573,0
20250401,163600,191182816,573,573,573,573,0
20250401,163500,191182816,573,573,573,573,0
20250401,163400,191182816,573,573,573,573,0
20250401,163300,191182816,573,573,573,573,0
20250401,163200,191182816,573,573,573,573,0
20250401,163100,191182816,573,573,573,573,0
20250401,163000,191182816,573,573,573,573,0
20250401,162900,191182816,573,573,573,573,0
20250401,162800,191182816,573,573,573,573,0
20250401,162700,191182816,573,573,573,573,0
20250401,162600,191182816,573,573,573,573,0
20250401,162500,191182816,573,573,573,573,0
20250401,162400,191182816,573,573,573,573,0
20250401,162300,191182816,573,573,573,573,0
20250401,162200,191182816,573,573,573,573,0
20250401,162100,191182816,573,573,573,573,0
20250401,162000,191182816,573,573,573,573,0
20250401,161900,191182816,573,573,573,573,0
20250401,161800,191182816,573,573,573,573,3687
20250401,161700,191182816,573,573,573,573,0
20250401,161600,191182816,573,573,573,573,0
20250401,161500,191182816,573,573,573,573,0
20250401,161400,191182816,573,573,573,573,0
20250401,161300,191182816,573,573,573,573,0
20250401,161200,191182816,573,573,573,573,0
20250401,161100,191182816,573,573,573,573,0
20250401,161000,191182816,573,573,573,573,0
20250401,160900,191182816,573,573,573,573,0
20250401,160800,191182816,573,573,573,573,0
20250401,160700,191182816,573,573,573,573,0
20250401,160600,191182816,573,573,573,573,0
20250401,160500,191182816,573,573,573,573,0
20250401,160400,191182816,573,573,573,573,0
20250401,160300,191182816,573,573,573,573,0
20250401,160200,191182816,573,573,573,573,0
20250401,160100,191182816,573,573,573,573,0
20250401,160000,191182816,573,573,573,573,0
20250401,155900,191182816,573,573,573,573,0
20250401,155800,191182816,573,573,573,573,0
20250401,155700,191182816,573,573,573,573,0
20250401,155600,191182816,573,573,573,573,0
20250401,155500,191182816,573,573,573,573,0
20250401,155400,191182816,573,573,573,573,0
20250401,155300,191182816,573,573,573,573,0
20250401,155200,191182816,573,573,573,573,0
20250401,155100,191182816,573,573,573,573,0
20250401,155000,191182816,573,573,573,573,0
20250401,154900,191182816,573,573,573,573,0
20250401,154800,191182816,573,573,573,573,3687
20250401,154700,191182816,573,573,573,573,0
20250401,154600,191182816,573,573,573,573,0
20250401,154500,191182816,573,573,573,573,0
20250401,154400,191182816,573,573,573,573,0
20250401,154300,191182816,573,573,573,573,0
20250401,154200,191182816,573,573,573,573,0
20250401,154100,191182816,573,573,573,573,0
20250401,154000,191182816,573,573,573,573,0
20250401,153900,191182816,573,573,573,573,0
20250401,153800,191182816,573,573,573,573,0
20250401,153700,191182816,573,573,573,573,0
20250401,153600,191182816,573,573,573,573,0
20250401,153500,191182816,573,573,573,573,0
20250401,153400,191182816,573,573,573,573,0
20250401,153300,191182816,573,573,573,573,0
20250401,153200,191182816,573,573,573,573,0
20250401,153100,191182816,573,573,573,573,0
20250401,153000,191182816,573,573,573,573,3687
20250401,152900,189070165,572,572,572,572,0
20250401,152800,189070165,572,572,572,572,0
20250401,152700,189070165,572,572,572,572,0
20250401,152600,189070165,572,572,572,572,0
20250401,152500,189070165,572,572,572,572,0
20250401,152400,189070165,572,572,572,572,0
20250401,152300,189070165,572,572,572,572,0
20250401,152200,189070165,572,572,572,572,0
20250401,152100,189070165,572,572,572,572,0
20250401,152000,189070165,572,572,572,572,0
20250401,151900,189070165,572,571,572,571,1005
20250401,151800,188496305,571,572,572,571,562
20250401,151700,188174872,572,572,572,571,1199
20250401,151600,187489066,571,572,572,571,101
20250401,151500,187431394,571,572,572,571,1314
20250401,151400,186679833,572,572,572,572,1
20250401,151300,186679261,572,571,572,571,1211
20250401,151200,185987779,571,571,571,571,767
20250401,151100,185549822,570,570,570,570,436
20250401,151000,185301302,570,570,570,570,0
20250401,150900,185301302,570,570,570,570,136
20250401,150800,185223782,571,571,571,571,3191
20250401,150700,183401721,571,571,571,571,0
20250401,150600,183401721,571,572,572,571,811
20250401,150500,182938638,572,572,572,572,1913
20250401,150400,181844402,573,573,573,573,338
20250401,150300,181650728,573,572,573,572,869
20250401,150200,181153659,572,571,572,571,323
20250401,150100,180969144,572,572,572,572,7
20250401,150000,180965140,572,571,572,571,3430
20250401,145900,179006180,572,572,572,572,100
20250401,145800,178948980,572,572,572,572,0
20250401,145700,178948980,572,572,572,572,1049
20250401,145600,178348952,572,572,572,572,0
20250401,145500,178348952,572,572,572,572,1746
20250401,145400,177350240,572,572,572,572,0
20250401,145300,177350240,572,571,572,570,5405
20250401,145200,174265884,571,571,571,571,0
20250401,145100,174265884,571,571,571,571,0
20250401,145000,174265884,571,571,571,571,100
20250401,144900,174208784,571,570,571,570,49
20250401,144800,174180853,571,571,571,571,108
20250401,144700,174119185,571,571,571,571,100
20250401,144600,174062085,572,572,572,572,2
20250401,144500,174060941,572,572,572,572,0
20250401,144400,174060941,572,572,572,572,0
20250401,144300,174060941,572,572,572,572,1
20250401,144200,174060369,571,571,571,571,76
20250401,144100,174016973,570,570,570,570,100
20250401,144000,173959973,572,572,572,572,650
20250401,143900,173588173,572,571,572,571,593
20250401,143800,173249469,571,570,571,570,1001
20250401,143700,172677899,572,572,572,572,0
20250401,143600,172677899,572,571,572,571,1003
20250401,143500,172105185,571,571,571,571,0
20250401,143400,172105185,571,571,571,571,470
20250401,143300,171836815,572,572,572,572,0
20250401,143200,171836815,572,572,572,572,0
20250401,143100,171836815,572,572,572,572,0
20250401,143000,171836815,572,572,572,572,100
20250401,142900,171779615,572,572,572,572,43
20250401,142800,171755019,571,571,571,571,1
20250401,142700,171754448,572,572,572,572,2600
20250401,142600,170267248,572,573,573,572,1413
20250401,142500,169458012,572,572,572,572,0
20250401,142400,169458012,572,572,572,572,1000
20250401,142300,168886012,573,573,573,573,5
20250401,142200,168883147,572,573,573,572,1715
20250401,142100,167900554,573,573,573,573,200
20250401,142000,167785954,573,573,573,573,0
20250401,141900,167785954,573,573,573,573,0
20250401,141800,167785954,573,573,573,573,26
20250401,141700,167771056,573,573,573,573,0
20250401,141600,167771056,573,573,573,573,2
20250401,141500,167769910,573,573,573,573,0
20250401,141400,167769910,573,573,573,573,1067
20250401,141300,167158519,573,573,573,573,0
20250401,141200,167158519,573,573,573,573,0
20250401,141100,167158519,573,573,573,573,0
20250401,141000,167158519,573,573,573,573,1
20250401,140900,167157946,572,572,572,572,4299
20250401,140800,164698918,571,571,571,571,500
20250401,140700,164413418,571,571,571,571,0
20250401,140600,164413418,571,571,571,571,40
20250401,140500,164390578,572,572,572,572,51
20250401,140400,164361406,571,571,571,571,1500
20250401,140300,163504906,572,572,572,572,1
20250401,140200,163504334,572,572,572,572,0
20250401,140100,163504334,572,571,572,571,51
20250401,140000,163475163,571,571,571,571,0
20250401,135900,163475163,571,571,571,571,0
20250401,135800,163475163,571,571,571,571,636
20250401,135700,163112007,571,571,571,571,50
20250401,135600,163083457,572,571,572,571,151
20250401,135500,162997235,571,572,572,571,501
20250401,135400,162711163,572,572,572,572,1
20250401,135300,162710591,572,572,572,572,0
20250401,135200,162710591,572,572,572,572,168
20250401,135100,162614495,572,572,572,572,1035
20250401,135000,162022475,572,572,572,572,268
20250401,134900,161869179,572,572,572,572,0
20250401,134800,161869179,572,572,572,572,0
20250401,134700,161869179,572,572,572,572,0
20250401,134600,161869179,572,572,572,572,7
20250401,134500,161865175,572,572,572,572,0
20250401,134400,161865175,572,572,572,572,5
20250401,134300,161862315,572,572,572,572,176
20250401,134200,161761643,572,572,572,572,73
20250401,134100,161719887,572,572,572,572,1602
20250401,134000,160803543,572,572,572,572,42
20250401,133900,160779519,572,573,573,572,41
20250401,133800,160756066,573,572,573,571,1961
20250401,133700,159634723,573,572,573,571,2508
20250401,133600,158199430,572,571,572,571,44
20250401,133500,158174279,571,571,571,571,295
20250401,133400,158005834,571,571,571,571,2
20250401,133300,158004692,571,572,572,571,559
20250401,133200,157685155,571,571,571,571,1022
20250401,133100,157101593,571,571,571,571,110
20250401,133000,157038783,572,571,572,571,742
20250401,132900,156614699,571,572,572,571,419
20250401,132800,156375442,572,572,572,572,423
20250401,132700,156133486,572,572,572,572,0
20250401,132600,156133486,572,572,572,572,5
20250401,132500,156130626,572,572,572,572,1571
20250401,132400,155232014,571,571,571,571,299
20250401,132300,155061285,571,571,571,571,200
20250401,132200,154947085,571,571,571,571,1518
20250401,132100,154080307,570,570,570,570,302
20250401,132000,153908167,570,570,570,570,1820
20250401,131900,152870767,570,567,570,567,5123
20250401,131800,149958491,567,567,567,567,1
20250401,131700,149957924,566,566,566,566,8
20250401,131600,149953396,566,566,566,566,57
20250401,131500,149921134,565,565,565,565,0
20250401,131400,149921134,565,566,566,565,200
20250401,131300,149808133,566,566,566,566,1010
20250401,131200,149236473,566,566,566,566,0
20250401,131100,149236473,566,566,566,566,1014
20250401,131000,148662549,565,565,565,565,20
20250401,130900,148651249,566,566,566,566,0
20250401,130800,148651249,566,566,566,566,271
20250401,130700,148497863,565,565,565,565,56
20250401,130600,148466223,565,565,565,565,33
20250401,130500,148447578,566,566,566,565,1045
20250401,130400,147856138,565,565,565,565,87
20250401,130300,147806983,566,566,566,566,0
20250401,130200,147806983,566,565,566,565,1803
20250401,130100,146786537,565,565,565,565,0
20250401,130000,146786537,565,565,565,565,273
20250401,125900,146632292,566,566,566,566,0
20250401,125800,146632292,566,566,566,566,0
20250401,125700,146632292,566,566,566,566,0
20250401,125600,146632292,566,566,566,566,0
20250401,125500,146632292,566,566,566,566,0
20250401,125400,146632292,566,568,568,566,9763
20250401,125300,141106431,566,567,568,566,5
20250401,125200,141103595,566,567,567,566,5535
20250401,125100,137969102,567,567,567,567,1
20250401,125000,137968535,566,568,568,566,42
20250401,124900,137944761,567,567,567,567,7
20250401,124800,137940792,568,568,568,568,0
20250401,124700,137940792,568,568,568,568,0
20250401,124600,137940792,568,568,568,568,604
20250401,124500,137597720,568,568,568,568,0
20250401,124400,137597720,568,568,568,568,7
20250401,124300,137593744,568,568,568,568,71
20250401,124200,137553416,568,568,568,568,0
20250401,124100,137553416,568,568,568,568,300
20250401,124000,137383016,568,568,568,568,0
20250401,123900,137383016,568,568,568,568,0
20250401,123800,137383016,568,568,568,568,460
20250401,123700,137121736,568,568,568,568,550
20250401,123600,136809336,568,569,569,568,551
20250401,123500,136496367,569,569,569,569,20
20250401,123400,136484987,569,569,569,569,0
20250401,123300,136484987,569,569,569,569,0
20250401,123200,136484987,569,569,569,569,3
20250401,123100,136483280,569,569,569,569,17
20250401,123000,136473607,570,570,570,570,0
20250401,122900,136473607,570,569,570,569,6101
20250401,122800,133002137,568,566,568,566,2164
20250401,122700,131775074,566,566,566,566,300
20250401,122600,131605274,566,567,567,566,101
20250401,122500,131548107,567,567,567,567,0
20250401,122400,131548107,567,567,567,567,38
20250401,122300,131526561,567,566,567,566,505
20250401,122200,131240730,567,567,567,567,0
20250401,122100,131240730,567,567,567,567,409
20250401,122000,131008827,567,567,567,567,4
20250401,121900,131006559,567,567,567,566,3149
20250401,121800,129224195,567,567,567,567,0
20250401,121700,129224195,567,567,567,567,6
20250401,121600,129220793,567,566,567,566,1508
20250401,121500,128367259,567,567,567,567,1
20250401,121400,128366692,567,567,567,567,0
20250401,121300,128366692,567,567,567,567,213
20250401,121200,128245921,567,568,568,567,716
20250401,121100,127839771,569,569,569,569,1
20250401,121000,127839202,567,568,568,567,650
20250401,120900,127470347,567,567,567,567,248
20250401,120800,127329731,567,567,567,567,4038
20250401,120700,125040185,567,567,567,567,7
20250401,120600,125036216,567,567,567,567,107
20250401,120500,124975547,567,567,567,567,100
20250401,120400,124918847,566,567,567,566,654
20250401,120300,124548579,567,566,567,566,86
20250401,120200,124499863,566,566,566,565,4909
20250401,120100,121721774,567,567,567,567,80
20250401,120000,121676414,567,567,567,567,0
20250401,115900,121676414,567,567,567,567,0
20250401,115800,121676414,567,567,567,567,175
20250401,115700,121577189,567,567,567,567,0
20250401,115600,121577189,567,566,567,566,1231
20250401,115500,120880172,565,565,565,565,179
20250401,115400,120779037,566,566,566,566,377
20250401,115300,120565655,565,566,567,565,96
20250401,115200,120511323,565,567,567,565,180
20250401,115100,120409463,567,567,567,566,922
20250401,115000,119887475,567,567,567,567,120
20250401,114900,119819435,567,567,567,567,3044
20250401,114800,118093487,567,567,567,567,200
20250401,114700,117980087,568,568,568,567,135
20250401,114600,117903477,567,567,567,567,505
20250401,114500,117617142,567,567,567,567,1000
20250401,114400,117050142,569,569,569,569,0
20250401,114300,117050142,569,570,570,569,108
20250401,114200,116988687,570,570,570,570,0
20250401,114100,116988687,570,570,570,570,11
20250401,114000,116982417,570,570,570,570,1087
20250401,113900,116362827,571,567,571,567,4
20250401,113800,116360547,571,571,571,571,0
20250401,113700,116360547,571,570,571,567,40
20250401,113600,116337774,571,571,571,571,380
20250401,113500,116120794,571,571,571,571,1
20250401,113400,116120223,570,570,571,570,940
20250401,113300,115583546,571,570,571,568,5338
20250401,113200,112541581,569,566,569,566,4918
20250401,113100,109749566,566,566,566,566,161
20250401,113000,109658440,566,566,566,566,8
20250401,112900,109653912,566,566,566,566,0
20250401,112800,109653912,566,566,566,566,0
20250401,112700,109653912,566,566,566,566,1
20250401,112600,109653346,567,567,567,567,0
20250401,112500,109653346,567,567,567,567,391
20250401,112400,109431649,566,566,566,566,110
20250401,112300,109369389,567,565,567,565,2846
20250401,112200,107758667,567,567,567,567,30
20250401,112100,107741657,568,568,568,568,246
20250401,112000,107601929,568,564,568,564,12456
20250401,111900,100544569,564,563,564,563,14
20250401,111800,100536674,564,563,564,563,3288
20250401,111700,98685406,563,563,563,563,0
20250401,111600,98685406,563,563,563,563,10
20250401,111500,98679776,563,560,563,560,101
20250401,111400,98623213,563,561,563,561,2002
20250401,111300,97500087,562,562,562,562,5805
20250401,111200,94237677,562,562,562,562,0
20250401,111100,94237677,562,561,562,561,6824
20250401,111000,90405242,561,561,561,561,0
20250401,110900,90405242,561,561,561,561,2
20250401,110800,90404120,561,558,561,558,256
20250401,110700,90261015,561,560,561,560,1349
20250401,110600,89505227,560,560,561,560,559
20250401,110500,89192137,562,562,563,562,3722
20250401,110400,87100274,563,563,563,563,364
20250401,110300,86895342,562,563,563,562,1001
20250401,110200,86332779,563,562,563,562,1783
20250401,110100,85328954,562,561,562,561,3807
20250401,110000,83189430,562,562,562,561,60
20250401,105900,83155720,562,562,562,562,5
20250401,105800,83152910,562,562,562,562,16
20250401,105700,83143918,562,562,562,562,0
20250401,105600,83143918,562,561,562,561,116
20250401,105500,83078833,561,561,561,561,0
20250401,105400,83078833,561,561,561,561,1222
20250401,105300,82393291,560,560,560,560,100
20250401,105200,82337291,559,560,560,559,270
20250401,105100,82186190,560,558,560,558,8407
20250401,105000,77488838,558,557,558,557,52
20250401,104900,77459864,557,555,557,555,1372
20250401,104800,76696868,557,556,557,556,790
20250401,104700,76256921,556,556,556,556,261
20250401,104600,76111805,556,556,556,556,112
20250401,104500,76049533,556,556,556,556,50
20250401,104400,76021733,555,555,555,555,162
20250401,104300,75931823,554,553,554,552,470
20250401,104200,75671953,553,553,553,553,0
20250401,104100,75671953,553,553,553,553,0
20250401,104000,75671953,553,553,553,553,0
20250401,103900,75671953,553,553,553,553,501
20250401,103800,75394900,553,553,553,553,0
20250401,103700,75394900,553,553,553,553,0
20250401,103600,75394900,553,553,553,553,0
20250401,103500,75394900,553,553,553,553,2
20250401,103400,75393794,551,553,554,551,404
20250401,103300,75170370,554,554,554,554,1
20250401,103200,75169816,553,553,553,553,111
20250401,103100,75108433,554,554,554,554,58
20250401,103000,75076301,554,554,554,554,0
20250401,102900,75076301,554,554,554,554,0
20250401,102800,75076301,554,554,554,554,0
20250401,102700,75076301,554,554,554,554,0
20250401,102600,75076301,554,552,554,552,757
20250401,102500,74657999,551,551,551,551,123
20250401,102400,74590226,551,551,551,551,8
20250401,102300,74585818,552,552,552,552,0
20250401,102200,74585818,552,552,552,552,0
20250401,102100,74585818,552,551,552,551,1917
20250401,102000,73527742,552,552,552,552,0
20250401,101900,73527742,552,552,552,552,100
20250401,101800,73472542,551,554,554,551,189
20250401,101700,73368010,554,554,554,554,0
20250401,101600,73368010,554,554,554,554,4
20250401,101500,73365794,554,554,554,554,0
20250401,101400,73365794,554,553,554,553,68
20250401,101300,73328189,553,553,553,553,17
20250401,101200,73318788,555,552,555,552,2996
20250401,101100,71664993,552,550,552,550,4925
20250401,101000,68954242,551,551,551,550,98
20250401,100900,68900330,549,550,550,549,1342
20250401,100800,68162232,550,550,550,550,1
20250401,100700,68161682,550,550,550,550,11
20250401,100600,68155632,550,550,550,550,0
20250401,100500,68155632,550,550,550,550,64
20250401,100400,68120432,550,550,550,550,32
20250401,100300,68102832,550,550,550,550,1
20250401,100200,68102282,550,549,550,549,22
20250401,100100,68090193,550,549,550,549,6
20250401,100000,68086896,551,549,551,549,1010
20250401,095900,67532386,551,551,551,550,61
20250401,095800,67498794,551,550,551,550,41
20250401,095700,67476243,550,550,550,550,0
20250401,095600,67476243,550,550,550,550,1556
20250401,095500,66620443,550,550,550,550,472
20250401,095400,66360843,550,550,550,550,0
20250401,095300,66360843,550,550,550,550,20
20250401,095200,66349843,549,549,549,549,61
20250401,095100,66316354,550,550,550,550,1000
20250401,095000,65766354,551,551,551,551,0
20250401,094900,65766354,551,550,551,550,331
20250401,094800,65584188,550,550,550,550,40
20250401,094700,65562188,550,550,550,548,771
20250401,094600,65138858,550,550,550,550,9
20250401,094500,65133908,550,550,550,550,9
20250401,094400,65128958,550,550,550,550,764
20250401,094300,64708758,550,549,550,549,152
20250401,094200,64625300,551,551,551,551,30
20250401,094100,64608770,551,550,551,550,1001
20250401,094000,64058119,551,550,551,550,209
20250401,093900,63943159,550,550,550,550,1904
20250401,093800,62895959,551,551,551,551,99
20250401,093700,62841410,551,552,552,551,82
20250401,093600,62796219,552,551,552,551,749
20250401,093500,62383512,551,550,551,550,327
20250401,093400,62203512,550,550,550,550,1200
20250401,093300,61543512,550,550,550,550,1962
20250401,093200,60464412,554,555,555,554,15699
20250401,093100,51767156,555,555,555,554,17370
20250401,093000,42144155,557,560,560,555,945
20250401,092900,41619335,560,560,560,555,1328
20250401,092800,40882095,556,559,560,556,9425
20250401,092700,35619790,559,559,559,559,93
20250401,092600,35567803,559,555,559,554,2541
20250401,092500,34154374,559,559,559,559,5
20250401,092400,34151579,560,559,560,559,1810
20250401,092300,33139774,559,559,559,559,30
20250401,092200,33123004,559,559,559,559,1
20250401,092100,33122445,559,559,559,559,11
20250401,092000,33116296,559,559,559,559,0
20250401,091900,33116296,559,556,559,554,15385
20250401,091800,24560981,556,555,556,554,3547
20250401,091700,22593130,556,557,557,556,2234
20250401,091600,21350925,557,558,558,557,2061
20250401,091500,20202895,558,559,559,558,665
20250401,091400,19831315,558,560,560,558,3129
20250401,091300,18082287,559,560,560,559,4259
20250401,091200,15697267,560,560,560,559,3676
20250401,091100,13639049,560,560,560,559,478
20250401,091000,13371746,559,559,560,559,1183
20250401,090900,12710357,559,560,560,559,1249
20250401,090800,12011918,559,558,559,558,1847
20250401,090700,10980194,557,556,557,556,6358
20250401,090600,7442305,555,555,555,555,276
20250401,090500,7289125,555,555,556,551,847
20250401,090400,6819235,556,555,556,555,4711
20250401,090300,4201330,555,553,555,553,1082
20250401,090200,3602982,553,555,555,552,792
20250401,090100,3164639,553,555,555,553,2303
20250401,090000,1891074,559,545,559,545,3442
1 stockBusinessDate stockConclusionTime accumulatedTradingAmount currentStockPrice stockOpenningPrice highestStockPrice lowestStockPrice conclusionVolume
2 20250401 201800 191182816 573 573 573 573 3687
3 20250401 201700 191182816 573 573 573 573 0
4 20250401 201600 191182816 573 573 573 573 0
5 20250401 201500 191182816 573 573 573 573 0
6 20250401 201400 191182816 573 573 573 573 0
7 20250401 201300 191182816 573 573 573 573 0
8 20250401 201200 191182816 573 573 573 573 0
9 20250401 201100 191182816 573 573 573 573 0
10 20250401 201000 191182816 573 573 573 573 0
11 20250401 200900 191182816 573 573 573 573 0
12 20250401 200800 191182816 573 573 573 573 0
13 20250401 200700 191182816 573 573 573 573 0
14 20250401 200600 191182816 573 573 573 573 0
15 20250401 200500 191182816 573 573 573 573 0
16 20250401 200400 191182816 573 573 573 573 0
17 20250401 200300 191182816 573 573 573 573 0
18 20250401 200200 191182816 573 573 573 573 0
19 20250401 200100 191182816 573 573 573 573 0
20 20250401 200000 191182816 573 573 573 573 0
21 20250401 195900 191182816 573 573 573 573 0
22 20250401 195800 191182816 573 573 573 573 0
23 20250401 195700 191182816 573 573 573 573 0
24 20250401 195600 191182816 573 573 573 573 0
25 20250401 195500 191182816 573 573 573 573 0
26 20250401 195400 191182816 573 573 573 573 0
27 20250401 195300 191182816 573 573 573 573 0
28 20250401 195200 191182816 573 573 573 573 0
29 20250401 195100 191182816 573 573 573 573 0
30 20250401 195000 191182816 573 573 573 573 0
31 20250401 194900 191182816 573 573 573 573 0
32 20250401 194800 191182816 573 573 573 573 3687
33 20250401 194700 191182816 573 573 573 573 0
34 20250401 194600 191182816 573 573 573 573 0
35 20250401 194500 191182816 573 573 573 573 0
36 20250401 194400 191182816 573 573 573 573 0
37 20250401 194300 191182816 573 573 573 573 0
38 20250401 194200 191182816 573 573 573 573 0
39 20250401 194100 191182816 573 573 573 573 0
40 20250401 194000 191182816 573 573 573 573 0
41 20250401 193900 191182816 573 573 573 573 0
42 20250401 193800 191182816 573 573 573 573 0
43 20250401 193700 191182816 573 573 573 573 0
44 20250401 193600 191182816 573 573 573 573 0
45 20250401 193500 191182816 573 573 573 573 0
46 20250401 193400 191182816 573 573 573 573 0
47 20250401 193300 191182816 573 573 573 573 0
48 20250401 193200 191182816 573 573 573 573 0
49 20250401 193100 191182816 573 573 573 573 0
50 20250401 193000 191182816 573 573 573 573 0
51 20250401 192900 191182816 573 573 573 573 0
52 20250401 192800 191182816 573 573 573 573 0
53 20250401 192700 191182816 573 573 573 573 0
54 20250401 192600 191182816 573 573 573 573 0
55 20250401 192500 191182816 573 573 573 573 0
56 20250401 192400 191182816 573 573 573 573 0
57 20250401 192300 191182816 573 573 573 573 0
58 20250401 192200 191182816 573 573 573 573 0
59 20250401 192100 191182816 573 573 573 573 0
60 20250401 192000 191182816 573 573 573 573 0
61 20250401 191900 191182816 573 573 573 573 0
62 20250401 191800 191182816 573 573 573 573 3687
63 20250401 191700 191182816 573 573 573 573 0
64 20250401 191600 191182816 573 573 573 573 0
65 20250401 191500 191182816 573 573 573 573 0
66 20250401 191400 191182816 573 573 573 573 0
67 20250401 191300 191182816 573 573 573 573 0
68 20250401 191200 191182816 573 573 573 573 0
69 20250401 191100 191182816 573 573 573 573 0
70 20250401 191000 191182816 573 573 573 573 0
71 20250401 190900 191182816 573 573 573 573 0
72 20250401 190800 191182816 573 573 573 573 0
73 20250401 190700 191182816 573 573 573 573 0
74 20250401 190600 191182816 573 573 573 573 0
75 20250401 190500 191182816 573 573 573 573 0
76 20250401 190400 191182816 573 573 573 573 0
77 20250401 190300 191182816 573 573 573 573 0
78 20250401 190200 191182816 573 573 573 573 0
79 20250401 190100 191182816 573 573 573 573 0
80 20250401 190000 191182816 573 573 573 573 0
81 20250401 185900 191182816 573 573 573 573 0
82 20250401 185800 191182816 573 573 573 573 0
83 20250401 185700 191182816 573 573 573 573 0
84 20250401 185600 191182816 573 573 573 573 0
85 20250401 185500 191182816 573 573 573 573 0
86 20250401 185400 191182816 573 573 573 573 0
87 20250401 185300 191182816 573 573 573 573 0
88 20250401 185200 191182816 573 573 573 573 0
89 20250401 185100 191182816 573 573 573 573 0
90 20250401 185000 191182816 573 573 573 573 0
91 20250401 184900 191182816 573 573 573 573 0
92 20250401 184800 191182816 573 573 573 573 3687
93 20250401 184700 191182816 573 573 573 573 0
94 20250401 184600 191182816 573 573 573 573 0
95 20250401 184500 191182816 573 573 573 573 0
96 20250401 184400 191182816 573 573 573 573 0
97 20250401 184300 191182816 573 573 573 573 0
98 20250401 184200 191182816 573 573 573 573 0
99 20250401 184100 191182816 573 573 573 573 0
100 20250401 184000 191182816 573 573 573 573 0
101 20250401 183900 191182816 573 573 573 573 0
102 20250401 183800 191182816 573 573 573 573 0
103 20250401 183700 191182816 573 573 573 573 0
104 20250401 183600 191182816 573 573 573 573 0
105 20250401 183500 191182816 573 573 573 573 0
106 20250401 183400 191182816 573 573 573 573 0
107 20250401 183300 191182816 573 573 573 573 0
108 20250401 183200 191182816 573 573 573 573 0
109 20250401 183100 191182816 573 573 573 573 0
110 20250401 183000 191182816 573 573 573 573 0
111 20250401 182900 191182816 573 573 573 573 0
112 20250401 182800 191182816 573 573 573 573 0
113 20250401 182700 191182816 573 573 573 573 0
114 20250401 182600 191182816 573 573 573 573 0
115 20250401 182500 191182816 573 573 573 573 0
116 20250401 182400 191182816 573 573 573 573 0
117 20250401 182300 191182816 573 573 573 573 0
118 20250401 182200 191182816 573 573 573 573 0
119 20250401 182100 191182816 573 573 573 573 0
120 20250401 182000 191182816 573 573 573 573 0
121 20250401 181900 191182816 573 573 573 573 0
122 20250401 181800 191182816 573 573 573 573 3687
123 20250401 181700 191182816 573 573 573 573 0
124 20250401 181600 191182816 573 573 573 573 0
125 20250401 181500 191182816 573 573 573 573 0
126 20250401 181400 191182816 573 573 573 573 0
127 20250401 181300 191182816 573 573 573 573 0
128 20250401 181200 191182816 573 573 573 573 0
129 20250401 181100 191182816 573 573 573 573 0
130 20250401 181000 191182816 573 573 573 573 0
131 20250401 180900 191182816 573 573 573 573 0
132 20250401 180800 191182816 573 573 573 573 0
133 20250401 180700 191182816 573 573 573 573 0
134 20250401 180600 191182816 573 573 573 573 0
135 20250401 180500 191182816 573 573 573 573 0
136 20250401 180400 191182816 573 573 573 573 0
137 20250401 180300 191182816 573 573 573 573 0
138 20250401 180200 191182816 573 573 573 573 0
139 20250401 180100 191182816 573 573 573 573 0
140 20250401 180000 191182816 573 573 573 573 0
141 20250401 175900 191182816 573 573 573 573 0
142 20250401 175800 191182816 573 573 573 573 0
143 20250401 175700 191182816 573 573 573 573 0
144 20250401 175600 191182816 573 573 573 573 0
145 20250401 175500 191182816 573 573 573 573 0
146 20250401 175400 191182816 573 573 573 573 0
147 20250401 175300 191182816 573 573 573 573 0
148 20250401 175200 191182816 573 573 573 573 0
149 20250401 175100 191182816 573 573 573 573 0
150 20250401 175000 191182816 573 573 573 573 0
151 20250401 174900 191182816 573 573 573 573 0
152 20250401 174800 191182816 573 573 573 573 3687
153 20250401 174700 191182816 573 573 573 573 0
154 20250401 174600 191182816 573 573 573 573 0
155 20250401 174500 191182816 573 573 573 573 0
156 20250401 174400 191182816 573 573 573 573 0
157 20250401 174300 191182816 573 573 573 573 0
158 20250401 174200 191182816 573 573 573 573 0
159 20250401 174100 191182816 573 573 573 573 0
160 20250401 174000 191182816 573 573 573 573 0
161 20250401 173900 191182816 573 573 573 573 0
162 20250401 173800 191182816 573 573 573 573 0
163 20250401 173700 191182816 573 573 573 573 0
164 20250401 173600 191182816 573 573 573 573 0
165 20250401 173500 191182816 573 573 573 573 0
166 20250401 173400 191182816 573 573 573 573 0
167 20250401 173300 191182816 573 573 573 573 0
168 20250401 173200 191182816 573 573 573 573 0
169 20250401 173100 191182816 573 573 573 573 0
170 20250401 173000 191182816 573 573 573 573 0
171 20250401 172900 191182816 573 573 573 573 0
172 20250401 172800 191182816 573 573 573 573 0
173 20250401 172700 191182816 573 573 573 573 0
174 20250401 172600 191182816 573 573 573 573 0
175 20250401 172500 191182816 573 573 573 573 0
176 20250401 172400 191182816 573 573 573 573 0
177 20250401 172300 191182816 573 573 573 573 0
178 20250401 172200 191182816 573 573 573 573 0
179 20250401 172100 191182816 573 573 573 573 0
180 20250401 172000 191182816 573 573 573 573 0
181 20250401 171900 191182816 573 573 573 573 0
182 20250401 171800 191182816 573 573 573 573 3687
183 20250401 171700 191182816 573 573 573 573 0
184 20250401 171600 191182816 573 573 573 573 0
185 20250401 171500 191182816 573 573 573 573 0
186 20250401 171400 191182816 573 573 573 573 0
187 20250401 171300 191182816 573 573 573 573 0
188 20250401 171200 191182816 573 573 573 573 0
189 20250401 171100 191182816 573 573 573 573 0
190 20250401 171000 191182816 573 573 573 573 0
191 20250401 170900 191182816 573 573 573 573 0
192 20250401 170800 191182816 573 573 573 573 0
193 20250401 170700 191182816 573 573 573 573 0
194 20250401 170600 191182816 573 573 573 573 0
195 20250401 170500 191182816 573 573 573 573 0
196 20250401 170400 191182816 573 573 573 573 0
197 20250401 170300 191182816 573 573 573 573 0
198 20250401 170200 191182816 573 573 573 573 0
199 20250401 170100 191182816 573 573 573 573 0
200 20250401 170000 191182816 573 573 573 573 0
201 20250401 165900 191182816 573 573 573 573 0
202 20250401 165800 191182816 573 573 573 573 0
203 20250401 165700 191182816 573 573 573 573 0
204 20250401 165600 191182816 573 573 573 573 0
205 20250401 165500 191182816 573 573 573 573 0
206 20250401 165400 191182816 573 573 573 573 0
207 20250401 165300 191182816 573 573 573 573 0
208 20250401 165200 191182816 573 573 573 573 0
209 20250401 165100 191182816 573 573 573 573 0
210 20250401 165000 191182816 573 573 573 573 0
211 20250401 164900 191182816 573 573 573 573 0
212 20250401 164800 191182816 573 573 573 573 3687
213 20250401 164700 191182816 573 573 573 573 0
214 20250401 164600 191182816 573 573 573 573 0
215 20250401 164500 191182816 573 573 573 573 0
216 20250401 164400 191182816 573 573 573 573 0
217 20250401 164300 191182816 573 573 573 573 0
218 20250401 164200 191182816 573 573 573 573 0
219 20250401 164100 191182816 573 573 573 573 0
220 20250401 164000 191182816 573 573 573 573 0
221 20250401 163900 191182816 573 573 573 573 0
222 20250401 163800 191182816 573 573 573 573 0
223 20250401 163700 191182816 573 573 573 573 0
224 20250401 163600 191182816 573 573 573 573 0
225 20250401 163500 191182816 573 573 573 573 0
226 20250401 163400 191182816 573 573 573 573 0
227 20250401 163300 191182816 573 573 573 573 0
228 20250401 163200 191182816 573 573 573 573 0
229 20250401 163100 191182816 573 573 573 573 0
230 20250401 163000 191182816 573 573 573 573 0
231 20250401 162900 191182816 573 573 573 573 0
232 20250401 162800 191182816 573 573 573 573 0
233 20250401 162700 191182816 573 573 573 573 0
234 20250401 162600 191182816 573 573 573 573 0
235 20250401 162500 191182816 573 573 573 573 0
236 20250401 162400 191182816 573 573 573 573 0
237 20250401 162300 191182816 573 573 573 573 0
238 20250401 162200 191182816 573 573 573 573 0
239 20250401 162100 191182816 573 573 573 573 0
240 20250401 162000 191182816 573 573 573 573 0
241 20250401 161900 191182816 573 573 573 573 0
242 20250401 161800 191182816 573 573 573 573 3687
243 20250401 161700 191182816 573 573 573 573 0
244 20250401 161600 191182816 573 573 573 573 0
245 20250401 161500 191182816 573 573 573 573 0
246 20250401 161400 191182816 573 573 573 573 0
247 20250401 161300 191182816 573 573 573 573 0
248 20250401 161200 191182816 573 573 573 573 0
249 20250401 161100 191182816 573 573 573 573 0
250 20250401 161000 191182816 573 573 573 573 0
251 20250401 160900 191182816 573 573 573 573 0
252 20250401 160800 191182816 573 573 573 573 0
253 20250401 160700 191182816 573 573 573 573 0
254 20250401 160600 191182816 573 573 573 573 0
255 20250401 160500 191182816 573 573 573 573 0
256 20250401 160400 191182816 573 573 573 573 0
257 20250401 160300 191182816 573 573 573 573 0
258 20250401 160200 191182816 573 573 573 573 0
259 20250401 160100 191182816 573 573 573 573 0
260 20250401 160000 191182816 573 573 573 573 0
261 20250401 155900 191182816 573 573 573 573 0
262 20250401 155800 191182816 573 573 573 573 0
263 20250401 155700 191182816 573 573 573 573 0
264 20250401 155600 191182816 573 573 573 573 0
265 20250401 155500 191182816 573 573 573 573 0
266 20250401 155400 191182816 573 573 573 573 0
267 20250401 155300 191182816 573 573 573 573 0
268 20250401 155200 191182816 573 573 573 573 0
269 20250401 155100 191182816 573 573 573 573 0
270 20250401 155000 191182816 573 573 573 573 0
271 20250401 154900 191182816 573 573 573 573 0
272 20250401 154800 191182816 573 573 573 573 3687
273 20250401 154700 191182816 573 573 573 573 0
274 20250401 154600 191182816 573 573 573 573 0
275 20250401 154500 191182816 573 573 573 573 0
276 20250401 154400 191182816 573 573 573 573 0
277 20250401 154300 191182816 573 573 573 573 0
278 20250401 154200 191182816 573 573 573 573 0
279 20250401 154100 191182816 573 573 573 573 0
280 20250401 154000 191182816 573 573 573 573 0
281 20250401 153900 191182816 573 573 573 573 0
282 20250401 153800 191182816 573 573 573 573 0
283 20250401 153700 191182816 573 573 573 573 0
284 20250401 153600 191182816 573 573 573 573 0
285 20250401 153500 191182816 573 573 573 573 0
286 20250401 153400 191182816 573 573 573 573 0
287 20250401 153300 191182816 573 573 573 573 0
288 20250401 153200 191182816 573 573 573 573 0
289 20250401 153100 191182816 573 573 573 573 0
290 20250401 153000 191182816 573 573 573 573 3687
291 20250401 152900 189070165 572 572 572 572 0
292 20250401 152800 189070165 572 572 572 572 0
293 20250401 152700 189070165 572 572 572 572 0
294 20250401 152600 189070165 572 572 572 572 0
295 20250401 152500 189070165 572 572 572 572 0
296 20250401 152400 189070165 572 572 572 572 0
297 20250401 152300 189070165 572 572 572 572 0
298 20250401 152200 189070165 572 572 572 572 0
299 20250401 152100 189070165 572 572 572 572 0
300 20250401 152000 189070165 572 572 572 572 0
301 20250401 151900 189070165 572 571 572 571 1005
302 20250401 151800 188496305 571 572 572 571 562
303 20250401 151700 188174872 572 572 572 571 1199
304 20250401 151600 187489066 571 572 572 571 101
305 20250401 151500 187431394 571 572 572 571 1314
306 20250401 151400 186679833 572 572 572 572 1
307 20250401 151300 186679261 572 571 572 571 1211
308 20250401 151200 185987779 571 571 571 571 767
309 20250401 151100 185549822 570 570 570 570 436
310 20250401 151000 185301302 570 570 570 570 0
311 20250401 150900 185301302 570 570 570 570 136
312 20250401 150800 185223782 571 571 571 571 3191
313 20250401 150700 183401721 571 571 571 571 0
314 20250401 150600 183401721 571 572 572 571 811
315 20250401 150500 182938638 572 572 572 572 1913
316 20250401 150400 181844402 573 573 573 573 338
317 20250401 150300 181650728 573 572 573 572 869
318 20250401 150200 181153659 572 571 572 571 323
319 20250401 150100 180969144 572 572 572 572 7
320 20250401 150000 180965140 572 571 572 571 3430
321 20250401 145900 179006180 572 572 572 572 100
322 20250401 145800 178948980 572 572 572 572 0
323 20250401 145700 178948980 572 572 572 572 1049
324 20250401 145600 178348952 572 572 572 572 0
325 20250401 145500 178348952 572 572 572 572 1746
326 20250401 145400 177350240 572 572 572 572 0
327 20250401 145300 177350240 572 571 572 570 5405
328 20250401 145200 174265884 571 571 571 571 0
329 20250401 145100 174265884 571 571 571 571 0
330 20250401 145000 174265884 571 571 571 571 100
331 20250401 144900 174208784 571 570 571 570 49
332 20250401 144800 174180853 571 571 571 571 108
333 20250401 144700 174119185 571 571 571 571 100
334 20250401 144600 174062085 572 572 572 572 2
335 20250401 144500 174060941 572 572 572 572 0
336 20250401 144400 174060941 572 572 572 572 0
337 20250401 144300 174060941 572 572 572 572 1
338 20250401 144200 174060369 571 571 571 571 76
339 20250401 144100 174016973 570 570 570 570 100
340 20250401 144000 173959973 572 572 572 572 650
341 20250401 143900 173588173 572 571 572 571 593
342 20250401 143800 173249469 571 570 571 570 1001
343 20250401 143700 172677899 572 572 572 572 0
344 20250401 143600 172677899 572 571 572 571 1003
345 20250401 143500 172105185 571 571 571 571 0
346 20250401 143400 172105185 571 571 571 571 470
347 20250401 143300 171836815 572 572 572 572 0
348 20250401 143200 171836815 572 572 572 572 0
349 20250401 143100 171836815 572 572 572 572 0
350 20250401 143000 171836815 572 572 572 572 100
351 20250401 142900 171779615 572 572 572 572 43
352 20250401 142800 171755019 571 571 571 571 1
353 20250401 142700 171754448 572 572 572 572 2600
354 20250401 142600 170267248 572 573 573 572 1413
355 20250401 142500 169458012 572 572 572 572 0
356 20250401 142400 169458012 572 572 572 572 1000
357 20250401 142300 168886012 573 573 573 573 5
358 20250401 142200 168883147 572 573 573 572 1715
359 20250401 142100 167900554 573 573 573 573 200
360 20250401 142000 167785954 573 573 573 573 0
361 20250401 141900 167785954 573 573 573 573 0
362 20250401 141800 167785954 573 573 573 573 26
363 20250401 141700 167771056 573 573 573 573 0
364 20250401 141600 167771056 573 573 573 573 2
365 20250401 141500 167769910 573 573 573 573 0
366 20250401 141400 167769910 573 573 573 573 1067
367 20250401 141300 167158519 573 573 573 573 0
368 20250401 141200 167158519 573 573 573 573 0
369 20250401 141100 167158519 573 573 573 573 0
370 20250401 141000 167158519 573 573 573 573 1
371 20250401 140900 167157946 572 572 572 572 4299
372 20250401 140800 164698918 571 571 571 571 500
373 20250401 140700 164413418 571 571 571 571 0
374 20250401 140600 164413418 571 571 571 571 40
375 20250401 140500 164390578 572 572 572 572 51
376 20250401 140400 164361406 571 571 571 571 1500
377 20250401 140300 163504906 572 572 572 572 1
378 20250401 140200 163504334 572 572 572 572 0
379 20250401 140100 163504334 572 571 572 571 51
380 20250401 140000 163475163 571 571 571 571 0
381 20250401 135900 163475163 571 571 571 571 0
382 20250401 135800 163475163 571 571 571 571 636
383 20250401 135700 163112007 571 571 571 571 50
384 20250401 135600 163083457 572 571 572 571 151
385 20250401 135500 162997235 571 572 572 571 501
386 20250401 135400 162711163 572 572 572 572 1
387 20250401 135300 162710591 572 572 572 572 0
388 20250401 135200 162710591 572 572 572 572 168
389 20250401 135100 162614495 572 572 572 572 1035
390 20250401 135000 162022475 572 572 572 572 268
391 20250401 134900 161869179 572 572 572 572 0
392 20250401 134800 161869179 572 572 572 572 0
393 20250401 134700 161869179 572 572 572 572 0
394 20250401 134600 161869179 572 572 572 572 7
395 20250401 134500 161865175 572 572 572 572 0
396 20250401 134400 161865175 572 572 572 572 5
397 20250401 134300 161862315 572 572 572 572 176
398 20250401 134200 161761643 572 572 572 572 73
399 20250401 134100 161719887 572 572 572 572 1602
400 20250401 134000 160803543 572 572 572 572 42
401 20250401 133900 160779519 572 573 573 572 41
402 20250401 133800 160756066 573 572 573 571 1961
403 20250401 133700 159634723 573 572 573 571 2508
404 20250401 133600 158199430 572 571 572 571 44
405 20250401 133500 158174279 571 571 571 571 295
406 20250401 133400 158005834 571 571 571 571 2
407 20250401 133300 158004692 571 572 572 571 559
408 20250401 133200 157685155 571 571 571 571 1022
409 20250401 133100 157101593 571 571 571 571 110
410 20250401 133000 157038783 572 571 572 571 742
411 20250401 132900 156614699 571 572 572 571 419
412 20250401 132800 156375442 572 572 572 572 423
413 20250401 132700 156133486 572 572 572 572 0
414 20250401 132600 156133486 572 572 572 572 5
415 20250401 132500 156130626 572 572 572 572 1571
416 20250401 132400 155232014 571 571 571 571 299
417 20250401 132300 155061285 571 571 571 571 200
418 20250401 132200 154947085 571 571 571 571 1518
419 20250401 132100 154080307 570 570 570 570 302
420 20250401 132000 153908167 570 570 570 570 1820
421 20250401 131900 152870767 570 567 570 567 5123
422 20250401 131800 149958491 567 567 567 567 1
423 20250401 131700 149957924 566 566 566 566 8
424 20250401 131600 149953396 566 566 566 566 57
425 20250401 131500 149921134 565 565 565 565 0
426 20250401 131400 149921134 565 566 566 565 200
427 20250401 131300 149808133 566 566 566 566 1010
428 20250401 131200 149236473 566 566 566 566 0
429 20250401 131100 149236473 566 566 566 566 1014
430 20250401 131000 148662549 565 565 565 565 20
431 20250401 130900 148651249 566 566 566 566 0
432 20250401 130800 148651249 566 566 566 566 271
433 20250401 130700 148497863 565 565 565 565 56
434 20250401 130600 148466223 565 565 565 565 33
435 20250401 130500 148447578 566 566 566 565 1045
436 20250401 130400 147856138 565 565 565 565 87
437 20250401 130300 147806983 566 566 566 566 0
438 20250401 130200 147806983 566 565 566 565 1803
439 20250401 130100 146786537 565 565 565 565 0
440 20250401 130000 146786537 565 565 565 565 273
441 20250401 125900 146632292 566 566 566 566 0
442 20250401 125800 146632292 566 566 566 566 0
443 20250401 125700 146632292 566 566 566 566 0
444 20250401 125600 146632292 566 566 566 566 0
445 20250401 125500 146632292 566 566 566 566 0
446 20250401 125400 146632292 566 568 568 566 9763
447 20250401 125300 141106431 566 567 568 566 5
448 20250401 125200 141103595 566 567 567 566 5535
449 20250401 125100 137969102 567 567 567 567 1
450 20250401 125000 137968535 566 568 568 566 42
451 20250401 124900 137944761 567 567 567 567 7
452 20250401 124800 137940792 568 568 568 568 0
453 20250401 124700 137940792 568 568 568 568 0
454 20250401 124600 137940792 568 568 568 568 604
455 20250401 124500 137597720 568 568 568 568 0
456 20250401 124400 137597720 568 568 568 568 7
457 20250401 124300 137593744 568 568 568 568 71
458 20250401 124200 137553416 568 568 568 568 0
459 20250401 124100 137553416 568 568 568 568 300
460 20250401 124000 137383016 568 568 568 568 0
461 20250401 123900 137383016 568 568 568 568 0
462 20250401 123800 137383016 568 568 568 568 460
463 20250401 123700 137121736 568 568 568 568 550
464 20250401 123600 136809336 568 569 569 568 551
465 20250401 123500 136496367 569 569 569 569 20
466 20250401 123400 136484987 569 569 569 569 0
467 20250401 123300 136484987 569 569 569 569 0
468 20250401 123200 136484987 569 569 569 569 3
469 20250401 123100 136483280 569 569 569 569 17
470 20250401 123000 136473607 570 570 570 570 0
471 20250401 122900 136473607 570 569 570 569 6101
472 20250401 122800 133002137 568 566 568 566 2164
473 20250401 122700 131775074 566 566 566 566 300
474 20250401 122600 131605274 566 567 567 566 101
475 20250401 122500 131548107 567 567 567 567 0
476 20250401 122400 131548107 567 567 567 567 38
477 20250401 122300 131526561 567 566 567 566 505
478 20250401 122200 131240730 567 567 567 567 0
479 20250401 122100 131240730 567 567 567 567 409
480 20250401 122000 131008827 567 567 567 567 4
481 20250401 121900 131006559 567 567 567 566 3149
482 20250401 121800 129224195 567 567 567 567 0
483 20250401 121700 129224195 567 567 567 567 6
484 20250401 121600 129220793 567 566 567 566 1508
485 20250401 121500 128367259 567 567 567 567 1
486 20250401 121400 128366692 567 567 567 567 0
487 20250401 121300 128366692 567 567 567 567 213
488 20250401 121200 128245921 567 568 568 567 716
489 20250401 121100 127839771 569 569 569 569 1
490 20250401 121000 127839202 567 568 568 567 650
491 20250401 120900 127470347 567 567 567 567 248
492 20250401 120800 127329731 567 567 567 567 4038
493 20250401 120700 125040185 567 567 567 567 7
494 20250401 120600 125036216 567 567 567 567 107
495 20250401 120500 124975547 567 567 567 567 100
496 20250401 120400 124918847 566 567 567 566 654
497 20250401 120300 124548579 567 566 567 566 86
498 20250401 120200 124499863 566 566 566 565 4909
499 20250401 120100 121721774 567 567 567 567 80
500 20250401 120000 121676414 567 567 567 567 0
501 20250401 115900 121676414 567 567 567 567 0
502 20250401 115800 121676414 567 567 567 567 175
503 20250401 115700 121577189 567 567 567 567 0
504 20250401 115600 121577189 567 566 567 566 1231
505 20250401 115500 120880172 565 565 565 565 179
506 20250401 115400 120779037 566 566 566 566 377
507 20250401 115300 120565655 565 566 567 565 96
508 20250401 115200 120511323 565 567 567 565 180
509 20250401 115100 120409463 567 567 567 566 922
510 20250401 115000 119887475 567 567 567 567 120
511 20250401 114900 119819435 567 567 567 567 3044
512 20250401 114800 118093487 567 567 567 567 200
513 20250401 114700 117980087 568 568 568 567 135
514 20250401 114600 117903477 567 567 567 567 505
515 20250401 114500 117617142 567 567 567 567 1000
516 20250401 114400 117050142 569 569 569 569 0
517 20250401 114300 117050142 569 570 570 569 108
518 20250401 114200 116988687 570 570 570 570 0
519 20250401 114100 116988687 570 570 570 570 11
520 20250401 114000 116982417 570 570 570 570 1087
521 20250401 113900 116362827 571 567 571 567 4
522 20250401 113800 116360547 571 571 571 571 0
523 20250401 113700 116360547 571 570 571 567 40
524 20250401 113600 116337774 571 571 571 571 380
525 20250401 113500 116120794 571 571 571 571 1
526 20250401 113400 116120223 570 570 571 570 940
527 20250401 113300 115583546 571 570 571 568 5338
528 20250401 113200 112541581 569 566 569 566 4918
529 20250401 113100 109749566 566 566 566 566 161
530 20250401 113000 109658440 566 566 566 566 8
531 20250401 112900 109653912 566 566 566 566 0
532 20250401 112800 109653912 566 566 566 566 0
533 20250401 112700 109653912 566 566 566 566 1
534 20250401 112600 109653346 567 567 567 567 0
535 20250401 112500 109653346 567 567 567 567 391
536 20250401 112400 109431649 566 566 566 566 110
537 20250401 112300 109369389 567 565 567 565 2846
538 20250401 112200 107758667 567 567 567 567 30
539 20250401 112100 107741657 568 568 568 568 246
540 20250401 112000 107601929 568 564 568 564 12456
541 20250401 111900 100544569 564 563 564 563 14
542 20250401 111800 100536674 564 563 564 563 3288
543 20250401 111700 98685406 563 563 563 563 0
544 20250401 111600 98685406 563 563 563 563 10
545 20250401 111500 98679776 563 560 563 560 101
546 20250401 111400 98623213 563 561 563 561 2002
547 20250401 111300 97500087 562 562 562 562 5805
548 20250401 111200 94237677 562 562 562 562 0
549 20250401 111100 94237677 562 561 562 561 6824
550 20250401 111000 90405242 561 561 561 561 0
551 20250401 110900 90405242 561 561 561 561 2
552 20250401 110800 90404120 561 558 561 558 256
553 20250401 110700 90261015 561 560 561 560 1349
554 20250401 110600 89505227 560 560 561 560 559
555 20250401 110500 89192137 562 562 563 562 3722
556 20250401 110400 87100274 563 563 563 563 364
557 20250401 110300 86895342 562 563 563 562 1001
558 20250401 110200 86332779 563 562 563 562 1783
559 20250401 110100 85328954 562 561 562 561 3807
560 20250401 110000 83189430 562 562 562 561 60
561 20250401 105900 83155720 562 562 562 562 5
562 20250401 105800 83152910 562 562 562 562 16
563 20250401 105700 83143918 562 562 562 562 0
564 20250401 105600 83143918 562 561 562 561 116
565 20250401 105500 83078833 561 561 561 561 0
566 20250401 105400 83078833 561 561 561 561 1222
567 20250401 105300 82393291 560 560 560 560 100
568 20250401 105200 82337291 559 560 560 559 270
569 20250401 105100 82186190 560 558 560 558 8407
570 20250401 105000 77488838 558 557 558 557 52
571 20250401 104900 77459864 557 555 557 555 1372
572 20250401 104800 76696868 557 556 557 556 790
573 20250401 104700 76256921 556 556 556 556 261
574 20250401 104600 76111805 556 556 556 556 112
575 20250401 104500 76049533 556 556 556 556 50
576 20250401 104400 76021733 555 555 555 555 162
577 20250401 104300 75931823 554 553 554 552 470
578 20250401 104200 75671953 553 553 553 553 0
579 20250401 104100 75671953 553 553 553 553 0
580 20250401 104000 75671953 553 553 553 553 0
581 20250401 103900 75671953 553 553 553 553 501
582 20250401 103800 75394900 553 553 553 553 0
583 20250401 103700 75394900 553 553 553 553 0
584 20250401 103600 75394900 553 553 553 553 0
585 20250401 103500 75394900 553 553 553 553 2
586 20250401 103400 75393794 551 553 554 551 404
587 20250401 103300 75170370 554 554 554 554 1
588 20250401 103200 75169816 553 553 553 553 111
589 20250401 103100 75108433 554 554 554 554 58
590 20250401 103000 75076301 554 554 554 554 0
591 20250401 102900 75076301 554 554 554 554 0
592 20250401 102800 75076301 554 554 554 554 0
593 20250401 102700 75076301 554 554 554 554 0
594 20250401 102600 75076301 554 552 554 552 757
595 20250401 102500 74657999 551 551 551 551 123
596 20250401 102400 74590226 551 551 551 551 8
597 20250401 102300 74585818 552 552 552 552 0
598 20250401 102200 74585818 552 552 552 552 0
599 20250401 102100 74585818 552 551 552 551 1917
600 20250401 102000 73527742 552 552 552 552 0
601 20250401 101900 73527742 552 552 552 552 100
602 20250401 101800 73472542 551 554 554 551 189
603 20250401 101700 73368010 554 554 554 554 0
604 20250401 101600 73368010 554 554 554 554 4
605 20250401 101500 73365794 554 554 554 554 0
606 20250401 101400 73365794 554 553 554 553 68
607 20250401 101300 73328189 553 553 553 553 17
608 20250401 101200 73318788 555 552 555 552 2996
609 20250401 101100 71664993 552 550 552 550 4925
610 20250401 101000 68954242 551 551 551 550 98
611 20250401 100900 68900330 549 550 550 549 1342
612 20250401 100800 68162232 550 550 550 550 1
613 20250401 100700 68161682 550 550 550 550 11
614 20250401 100600 68155632 550 550 550 550 0
615 20250401 100500 68155632 550 550 550 550 64
616 20250401 100400 68120432 550 550 550 550 32
617 20250401 100300 68102832 550 550 550 550 1
618 20250401 100200 68102282 550 549 550 549 22
619 20250401 100100 68090193 550 549 550 549 6
620 20250401 100000 68086896 551 549 551 549 1010
621 20250401 095900 67532386 551 551 551 550 61
622 20250401 095800 67498794 551 550 551 550 41
623 20250401 095700 67476243 550 550 550 550 0
624 20250401 095600 67476243 550 550 550 550 1556
625 20250401 095500 66620443 550 550 550 550 472
626 20250401 095400 66360843 550 550 550 550 0
627 20250401 095300 66360843 550 550 550 550 20
628 20250401 095200 66349843 549 549 549 549 61
629 20250401 095100 66316354 550 550 550 550 1000
630 20250401 095000 65766354 551 551 551 551 0
631 20250401 094900 65766354 551 550 551 550 331
632 20250401 094800 65584188 550 550 550 550 40
633 20250401 094700 65562188 550 550 550 548 771
634 20250401 094600 65138858 550 550 550 550 9
635 20250401 094500 65133908 550 550 550 550 9
636 20250401 094400 65128958 550 550 550 550 764
637 20250401 094300 64708758 550 549 550 549 152
638 20250401 094200 64625300 551 551 551 551 30
639 20250401 094100 64608770 551 550 551 550 1001
640 20250401 094000 64058119 551 550 551 550 209
641 20250401 093900 63943159 550 550 550 550 1904
642 20250401 093800 62895959 551 551 551 551 99
643 20250401 093700 62841410 551 552 552 551 82
644 20250401 093600 62796219 552 551 552 551 749
645 20250401 093500 62383512 551 550 551 550 327
646 20250401 093400 62203512 550 550 550 550 1200
647 20250401 093300 61543512 550 550 550 550 1962
648 20250401 093200 60464412 554 555 555 554 15699
649 20250401 093100 51767156 555 555 555 554 17370
650 20250401 093000 42144155 557 560 560 555 945
651 20250401 092900 41619335 560 560 560 555 1328
652 20250401 092800 40882095 556 559 560 556 9425
653 20250401 092700 35619790 559 559 559 559 93
654 20250401 092600 35567803 559 555 559 554 2541
655 20250401 092500 34154374 559 559 559 559 5
656 20250401 092400 34151579 560 559 560 559 1810
657 20250401 092300 33139774 559 559 559 559 30
658 20250401 092200 33123004 559 559 559 559 1
659 20250401 092100 33122445 559 559 559 559 11
660 20250401 092000 33116296 559 559 559 559 0
661 20250401 091900 33116296 559 556 559 554 15385
662 20250401 091800 24560981 556 555 556 554 3547
663 20250401 091700 22593130 556 557 557 556 2234
664 20250401 091600 21350925 557 558 558 557 2061
665 20250401 091500 20202895 558 559 559 558 665
666 20250401 091400 19831315 558 560 560 558 3129
667 20250401 091300 18082287 559 560 560 559 4259
668 20250401 091200 15697267 560 560 560 559 3676
669 20250401 091100 13639049 560 560 560 559 478
670 20250401 091000 13371746 559 559 560 559 1183
671 20250401 090900 12710357 559 560 560 559 1249
672 20250401 090800 12011918 559 558 559 558 1847
673 20250401 090700 10980194 557 556 557 556 6358
674 20250401 090600 7442305 555 555 555 555 276
675 20250401 090500 7289125 555 555 556 551 847
676 20250401 090400 6819235 556 555 556 555 4711
677 20250401 090300 4201330 555 553 555 553 1082
678 20250401 090200 3602982 553 555 555 552 792
679 20250401 090100 3164639 553 555 555 553 2303
680 20250401 090000 1891074 559 545 559 545 3442